Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4.030 | 4.070 | 3.990 | 4.070 | 3.868 | 418,700 |
| 2025-01-31 | 3.980 | 4.060 | 3.980 | 4.030 | 3.830 | 285,000 |
| 2025-01-28 | 4.000 | 4.020 | 3.980 | 3.980 | 3.782 | 239,900 |
| 2025-01-27 | 4.030 | 4.080 | 3.990 | 3.990 | 3.792 | 210,000 |
| 2025-01-24 | 4.060 | 4.060 | 4.020 | 4.020 | 3.820 | 126,100 |
| 2025-01-23 | 4.080 | 4.080 | 4.020 | 4.050 | 3.849 | 576,500 |
| 2025-01-22 | 4.100 | 4.130 | 4.070 | 4.080 | 3.877 | 191,200 |
| 2025-01-21 | 4.100 | 4.110 | 4.040 | 4.100 | 3.896 | 254,900 |
| 2025-01-20 | 4.200 | 4.200 | 4.070 | 4.100 | 3.896 | 376,800 |
| 2025-01-17 | 4.060 | 4.090 | 4.020 | 4.080 | 3.877 | 171,600 |
| 2025-01-16 | 4.020 | 4.090 | 4.020 | 4.060 | 3.858 | 581,700 |
| 2025-01-15 | 4.140 | 4.140 | 3.980 | 4.010 | 3.811 | 1,008,800 |
| 2025-01-14 | 4.130 | 4.180 | 4.050 | 4.160 | 3.953 | 970,600 |
| 2025-01-13 | 4.270 | 4.270 | 4.100 | 4.120 | 3.915 | 1,196,600 |
| 2025-01-10 | 4.300 | 4.320 | 4.240 | 4.270 | 4.058 | 430,000 |
| 2025-01-09 | 4.300 | 4.300 | 4.250 | 4.270 | 4.058 | 336,900 |
| 2025-01-08 | 4.300 | 4.320 | 4.240 | 4.280 | 4.067 | 612,500 |
| 2025-01-07 | 4.280 | 4.300 | 4.250 | 4.290 | 4.077 | 314,900 |
| 2025-01-06 | 4.380 | 4.400 | 4.290 | 4.340 | 4.067 | 594,100 |
| 2025-01-03 | 4.440 | 4.440 | 4.320 | 4.370 | 4.095 | 535,500 |
| 2025-01-02 | 4.440 | 4.460 | 4.400 | 4.400 | 4.124 | 373,900 |
| 2024-12-31 | 4.480 | 4.480 | 4.420 | 4.440 | 4.161 | 225,700 |
| 2024-12-30 | 4.470 | 4.470 | 4.440 | 4.440 | 4.161 | 268,300 |
| 2024-12-27 | 4.490 | 4.490 | 4.370 | 4.440 | 4.161 | 431,700 |
| 2024-12-26 | 4.260 | 4.570 | 4.260 | 4.570 | 4.283 | 653,700 |
| 2024-12-24 | 4.220 | 4.250 | 4.200 | 4.230 | 3.964 | 451,600 |
| 2024-12-23 | 4.260 | 4.300 | 4.200 | 4.240 | 3.974 | 524,300 |
| 2024-12-20 | 4.300 | 4.370 | 4.250 | 4.300 | 4.030 | 557,800 |
| 2024-12-19 | 4.450 | 4.460 | 4.300 | 4.300 | 4.030 | 1,354,000 |
| 2024-12-18 | 4.460 | 4.520 | 4.460 | 4.500 | 4.217 | 109,000 |
| 2024-12-17 | 4.570 | 4.590 | 4.450 | 4.500 | 4.217 | 243,000 |
| 2024-12-16 | 4.630 | 4.630 | 4.570 | 4.570 | 4.283 | 381,800 |
| 2024-12-13 | 4.630 | 4.630 | 4.570 | 4.630 | 4.339 | 168,400 |
| 2024-12-12 | 4.620 | 4.630 | 4.600 | 4.630 | 4.339 | 300,900 |
| 2024-12-11 | 4.600 | 4.620 | 4.600 | 4.610 | 4.320 | 173,900 |
| 2024-12-10 | 4.620 | 4.620 | 4.580 | 4.610 | 4.320 | 209,300 |
| 2024-12-09 | 4.570 | 4.620 | 4.570 | 4.620 | 4.330 | 152,800 |
| 2024-12-06 | 4.600 | 4.610 | 4.560 | 4.570 | 4.283 | 396,800 |
| 2024-12-05 | 4.600 | 4.610 | 4.560 | 4.590 | 4.302 | 349,500 |
| 2024-12-04 | 4.600 | 4.630 | 4.580 | 4.590 | 4.302 | 447,400 |
| 2024-12-03 | 4.600 | 4.620 | 4.570 | 4.580 | 4.292 | 593,700 |
| 2024-12-02 | 4.570 | 4.600 | 4.550 | 4.590 | 4.302 | 392,600 |
| 2024-11-29 | 4.590 | 4.590 | 4.550 | 4.560 | 4.274 | 524,100 |
| 2024-11-28 | 4.600 | 4.600 | 4.560 | 4.570 | 4.283 | 67,000 |
| 2024-11-27 | 4.600 | 4.630 | 4.550 | 4.550 | 4.264 | 86,000 |
| 2024-11-26 | 4.610 | 4.610 | 4.550 | 4.570 | 4.283 | 197,400 |
| 2024-11-25 | 4.520 | 4.630 | 4.520 | 4.620 | 4.330 | 799,400 |
| 2024-11-22 | 4.430 | 4.550 | 4.420 | 4.520 | 4.236 | 580,900 |
| 2024-11-21 | 4.460 | 4.550 | 4.360 | 4.430 | 4.152 | 2,110,600 |
| 2024-11-20 | 4.380 | 4.490 | 4.380 | 4.460 | 4.180 | 188,400 |
| 2024-11-19 | 4.500 | 4.500 | 4.360 | 4.380 | 4.105 | 1,376,200 |
| 2024-11-18 | 4.480 | 4.530 | 4.440 | 4.470 | 4.189 | 336,800 |
| 2024-11-15 | 4.570 | 4.570 | 4.480 | 4.480 | 4.199 | 176,000 |
| 2024-11-14 | 4.570 | 4.570 | 4.520 | 4.560 | 4.274 | 165,200 |
| 2024-11-13 | 4.530 | 4.580 | 4.500 | 4.530 | 4.245 | 230,100 |
| 2024-11-12 | 4.620 | 4.620 | 4.550 | 4.560 | 4.274 | 356,600 |
| 2024-11-11 | 4.580 | 4.630 | 4.580 | 4.600 | 4.311 | 300,100 |
| 2024-11-08 | 4.660 | 4.660 | 4.560 | 4.600 | 4.311 | 733,100 |
| 2024-11-07 | 4.650 | 4.680 | 4.610 | 4.640 | 4.349 | 595,700 |
| 2024-11-06 | 4.650 | 4.660 | 4.590 | 4.660 | 4.367 | 553,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0600 MYR |
| 2026-01-07 | 0.0600 MYR |
| 2025-07-07 | 0.0600 MYR |
| 2025-01-07 | 0.0600 MYR |
| 2024-07-09 | 0.0600 MYR |
| 2024-01-02 | 0.0500 MYR |
| 2023-07-05 | 0.0500 MYR |
| 2022-12-23 | 0.0500 MYR |
| 2022-07-07 | 0.0400 MYR |
| 2022-01-04 | 0.0500 MYR |
| 2021-07-07 | 0.0400 MYR |
| 2021-01-04 | 0.1300 MYR |
| 2020-07-15 | 0.1000 MYR |
| 2019-12-26 | 0.1000 MYR |
| 2019-07-15 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.